SAPR4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 5.01 | -0.01 | -0.20% | 5.00 | 5.04 | 4.97 | 1,414,300 |
Apr 17 2024 | 5.02 | 0.02 | 0.40% | 5.03 | 5.08 | 5.00 | 1,332,100 |
Apr 16 2024 | 5.00 | -0.06 | -1.19% | 5.06 | 5.06 | 4.98 | 2,879,400 |
Apr 15 2024 | 5.06 | -0.01 | -0.20% | 5.09 | 5.11 | 5.03 | 3,295,600 |
Apr 12 2024 | 5.07 | -0.06 | -1.17% | 5.13 | 5.13 | 5.05 | 2,438,100 |
Apr 11 2024 | 5.13 | -0.02 | -0.39% | 5.15 | 5.16 | 5.10 | 1,410,800 |
Apr 10 2024 | 5.15 | -0.08 | -1.53% | 5.22 | 5.22 | 5.12 | 1,850,000 |
Apr 09 2024 | 5.23 | 0.07 | 1.36% | 5.16 | 5.24 | 5.14 | 1,276,600 |
Apr 08 2024 | 5.16 | 0.03 | 0.58% | 5.10 | 5.18 | 5.10 | 1,464,500 |
Apr 05 2024 | 5.13 | -0.03 | -0.58% | 5.16 | 5.17 | 5.08 | 2,210,700 |
Apr 04 2024 | 5.16 | 0.03 | 0.58% | 5.15 | 5.20 | 5.14 | 1,674,000 |
Apr 03 2024 | 5.13 | -0.07 | -1.35% | 5.20 | 5.20 | 5.10 | 1,739,900 |
Apr 02 2024 | 5.20 | 0.02 | 0.39% | 5.19 | 5.21 | 5.14 | 1,378,500 |
Apr 01 2024 | 5.18 | -0.05 | -0.96% | 5.22 | 5.25 | 5.17 | 1,421,200 |
Mar 28 2024 | 5.23 | -0.04 | -0.76% | 5.27 | 5.30 | 5.20 | 1,231,200 |
Mar 27 2024 | 5.27 | 0.00 | 0.00% | 5.24 | 5.28 | 5.20 | 1,280,800 |
Mar 26 2024 | 5.27 | 0.02 | 0.38% | 5.25 | 5.32 | 5.23 | 1,237,300 |
Mar 25 2024 | 5.25 | -0.01 | -0.19% | 5.24 | 5.30 | 5.21 | 1,841,300 |
Mar 22 2024 | 5.26 | -0.04 | -0.75% | 5.30 | 5.30 | 5.19 | 1,098,200 |
Mar 21 2024 | 5.30 | -0.01 | -0.19% | 5.32 | 5.32 | 5.22 | 1,599,700 |
Mar 20 2024 | 5.31 | 0.16 | 3.11% | 5.16 | 5.32 | 5.16 | 3,119,200 |
Mar 19 2024 | 5.15 | 0.02 | 0.39% | 5.13 | 5.15 | 5.05 | 1,183,800 |
Mar 18 2024 | 5.13 | -0.04 | -0.77% | 5.17 | 5.19 | 5.09 | 1,594,900 |
Mar 15 2024 | 5.17 | 0.07 | 1.37% | 5.16 | 5.35 | 5.12 | 3,964,000 |
Mar 14 2024 | 5.10 | 0.01 | 0.20% | 5.09 | 5.11 | 5.01 | 1,505,200 |
Mar 13 2024 | 5.09 | -0.06 | -1.17% | 5.14 | 5.15 | 5.06 | 2,228,700 |
Mar 12 2024 | 5.15 | -0.02 | -0.39% | 5.16 | 5.20 | 5.12 | 2,171,600 |
Mar 11 2024 | 5.17 | -0.10 | -1.90% | 5.26 | 5.27 | 5.14 | 1,928,700 |
Mar 08 2024 | 5.27 | 0.05 | 0.96% | 5.20 | 5.29 | 5.17 | 3,038,700 |
Mar 07 2024 | 5.22 | 0.08 | 1.56% | 5.14 | 5.23 | 5.10 | 2,122,500 |
Mar 06 2024 | 5.14 | -0.01 | -0.19% | 5.17 | 5.21 | 5.10 | 1,260,100 |
Mar 05 2024 | 5.15 | -0.06 | -1.15% | 5.22 | 5.29 | 5.13 | 1,383,200 |
Mar 04 2024 | 5.21 | -0.05 | -0.95% | 5.27 | 5.31 | 5.21 | 1,053,400 |
Mar 01 2024 | 5.26 | -0.01 | -0.19% | 5.24 | 5.29 | 5.20 | 2,192,100 |
Feb 29 2024 | 5.27 | 0.04 | 0.76% | 5.23 | 5.27 | 5.18 | 1,414,500 |
Feb 28 2024 | 5.23 | 0.03 | 0.58% | 5.19 | 5.29 | 5.18 | 1,350,400 |
Feb 27 2024 | 5.20 | 0.05 | 0.97% | 5.16 | 5.23 | 5.15 | 1,182,500 |
Feb 26 2024 | 5.15 | -0.04 | -0.77% | 5.19 | 5.23 | 5.15 | 1,103,300 |
Feb 23 2024 | 5.19 | -0.09 | -1.70% | 5.28 | 5.28 | 5.16 | 1,485,300 |
Feb 22 2024 | 5.28 | 0.05 | 0.96% | 5.23 | 5.29 | 5.21 | 1,950,600 |
Feb 21 2024 | 5.23 | -0.10 | -1.88% | 5.33 | 5.33 | 5.21 | 2,500,800 |
Feb 20 2024 | 5.33 | 0.05 | 0.95% | 5.28 | 5.34 | 5.25 | 1,811,000 |
Feb 19 2024 | 5.28 | -0.09 | -1.68% | 5.37 | 5.38 | 5.25 | 1,594,600 |
Feb 16 2024 | 5.37 | 0.06 | 1.13% | 5.31 | 5.40 | 5.23 | 2,757,200 |
Feb 15 2024 | 5.31 | 0.07 | 1.34% | 5.24 | 5.33 | 5.16 | 2,700,700 |
Feb 14 2024 | 5.24 | -0.45 | -7.91% | 5.67 | 5.67 | 5.24 | 4,506,600 |
Feb 09 2024 | 5.69 | 0.21 | 3.83% | 5.48 | 5.70 | 5.41 | 2,036,700 |
Feb 08 2024 | 5.48 | -0.08 | -1.44% | 5.56 | 5.59 | 5.44 | 2,089,200 |
Feb 07 2024 | 5.56 | 0.01 | 0.18% | 5.55 | 5.61 | 5.52 | 2,602,300 |
Feb 06 2024 | 5.55 | 0.02 | 0.36% | 5.53 | 5.60 | 5.52 | 2,032,400 |
Feb 05 2024 | 5.53 | 0.03 | 0.55% | 5.47 | 5.56 | 5.39 | 1,724,500 |
Feb 02 2024 | 5.50 | -0.18 | -3.17% | 5.68 | 5.68 | 5.48 | 1,496,500 |
Feb 01 2024 | 5.68 | 0.04 | 0.71% | 5.64 | 5.68 | 5.49 | 2,287,700 |
Jan 31 2024 | 5.64 | 0.07 | 1.26% | 5.58 | 5.77 | 5.58 | 1,438,900 |
Jan 30 2024 | 5.57 | -0.05 | -0.89% | 5.62 | 5.63 | 5.54 | 1,402,000 |
Jan 29 2024 | 5.62 | -0.03 | -0.53% | 5.65 | 5.65 | 5.57 | 1,289,200 |
Jan 26 2024 | 5.65 | -0.04 | -0.70% | 5.69 | 5.71 | 5.63 | 1,626,700 |
Jan 25 2024 | 5.69 | -0.07 | -1.22% | 5.75 | 5.76 | 5.69 | 966,300 |
Jan 24 2024 | 5.76 | -0.03 | -0.52% | 5.79 | 5.85 | 5.74 | 968,800 |
Jan 23 2024 | 5.79 | 0.08 | 1.40% | 5.71 | 5.79 | 5.71 | 901,700 |
Jan 22 2024 | 5.71 | -0.05 | -0.87% | 5.78 | 5.79 | 5.63 | 2,279,400 |